Shoprite Holdings Ltd (JSE:SHP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 26,935
+172 (0.64%)
Aug 27, 2025, 5:05 PM SAST
Shoprite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 26,940.00 | 26,954.00 | 26,650.00 | 26,935.00 | 26,936.00 | 0.64% | 1,136,888 |
| Aug 26, 2025 | 26,790.00 | 26,856.00 | 26,501.00 | 26,764.00 | 26,764.00 | -0.10% | 2,269,876 |
| Aug 25, 2025 | 27,300.00 | 27,300.00 | 26,733.00 | 26,792.00 | 26,792.00 | -1.18% | 662,485 |
| Aug 22, 2025 | 27,299.00 | 27,299.00 | 26,962.00 | 27,111.00 | 27,111.00 | 0.27% | 817,979 |
| Aug 21, 2025 | 26,802.00 | 27,275.00 | 26,707.00 | 27,038.00 | 27,038.00 | 0.78% | 1,065,738 |
| Aug 20, 2025 | 26,802.00 | 27,173.00 | 26,802.00 | 26,830.00 | 26,830.00 | -0.74% | 788,739 |
| Aug 19, 2025 | 27,299.00 | 27,299.00 | 26,481.00 | 27,030.00 | 27,030.00 | 1.95% | 1,081,216 |
| Aug 18, 2025 | 26,722.00 | 26,935.00 | 26,514.00 | 26,514.00 | 26,514.00 | -1.29% | 982,871 |
| Aug 15, 2025 | 27,258.00 | 27,258.00 | 26,756.00 | 26,860.00 | 26,860.00 | -0.37% | 510,958 |
| Aug 14, 2025 | 27,127.00 | 27,354.00 | 26,810.00 | 26,961.00 | 26,961.00 | -0.61% | 881,331 |
| Aug 13, 2025 | 27,050.00 | 27,390.00 | 26,999.00 | 27,127.00 | 27,127.00 | 0.29% | 1,295,909 |
| Aug 12, 2025 | 26,600.00 | 27,110.00 | 26,600.00 | 27,049.00 | 27,049.00 | 1.85% | 1,135,044 |
| Aug 11, 2025 | 26,885.00 | 27,055.00 | 26,514.00 | 26,557.00 | 26,557.00 | -0.48% | 1,244,617 |
| Aug 8, 2025 | 26,500.00 | 26,983.00 | 26,221.00 | 26,686.00 | 26,686.00 | 1.47% | 1,503,394 |
| Aug 7, 2025 | 25,889.00 | 26,338.00 | 25,601.00 | 26,299.00 | 26,299.00 | 1.94% | 2,154,020 |
| Aug 6, 2025 | 26,101.00 | 26,212.00 | 25,671.00 | 25,799.00 | 25,799.00 | -0.87% | 1,843,214 |
| Aug 5, 2025 | 27,086.00 | 27,193.00 | 25,061.00 | 26,026.00 | 26,026.00 | -0.54% | 4,757,718 |
| Aug 4, 2025 | 26,625.00 | 26,699.00 | 25,974.00 | 26,167.00 | 26,167.00 | -1.08% | 2,363,658 |
| Aug 1, 2025 | 26,551.00 | 26,611.00 | 26,109.00 | 26,452.00 | 26,452.00 | -0.37% | 1,584,332 |
| Jul 31, 2025 | 26,870.00 | 27,082.00 | 26,551.00 | 26,551.00 | 26,551.00 | -1.09% | 1,964,251 |
| Jul 30, 2025 | 26,600.00 | 26,993.00 | 26,484.00 | 26,843.00 | 26,843.00 | 0.81% | 662,436 |
| Jul 29, 2025 | 26,414.00 | 26,671.00 | 26,367.00 | 26,627.00 | 26,627.00 | 0.81% | 1,140,354 |
| Jul 28, 2025 | 26,495.00 | 26,580.00 | 26,343.00 | 26,412.00 | 26,412.00 | 0.07% | 1,274,305 |
| Jul 25, 2025 | 27,000.00 | 27,147.00 | 26,394.00 | 26,394.00 | 26,394.00 | -2.44% | 1,996,418 |
| Jul 24, 2025 | 27,060.00 | 27,283.00 | 26,994.00 | 27,054.00 | 27,054.00 | -0.05% | 1,122,993 |
| Jul 23, 2025 | 27,633.00 | 27,633.00 | 27,027.00 | 27,068.00 | 27,068.00 | -1.35% | 1,101,123 |
| Jul 22, 2025 | 27,400.00 | 27,532.00 | 27,167.00 | 27,438.00 | 27,438.00 | 0.33% | 809,125 |
| Jul 21, 2025 | 27,727.00 | 27,943.00 | 27,197.00 | 27,349.00 | 27,349.00 | -1.35% | 612,596 |
| Jul 18, 2025 | 27,200.00 | 27,814.00 | 26,995.00 | 27,723.00 | 27,723.00 | 2.47% | 1,333,778 |
| Jul 17, 2025 | 26,971.00 | 27,133.00 | 26,637.00 | 27,056.00 | 27,056.00 | 1.07% | 1,553,088 |
| Jul 16, 2025 | 27,000.00 | 27,300.00 | 26,413.00 | 26,769.00 | 26,769.00 | -0.87% | 2,066,860 |
| Jul 15, 2025 | 26,911.00 | 27,335.00 | 26,911.00 | 27,004.00 | 27,004.00 | -0.59% | 851,012 |
| Jul 14, 2025 | 27,400.00 | 27,400.00 | 26,928.00 | 27,164.00 | 27,164.00 | 0.07% | 655,830 |
| Jul 11, 2025 | 28,182.00 | 28,182.00 | 27,100.00 | 27,146.00 | 27,146.00 | -2.31% | 988,287 |
| Jul 10, 2025 | 27,925.00 | 28,130.00 | 27,711.00 | 27,787.00 | 27,787.00 | -0.73% | 378,051 |
| Jul 9, 2025 | 27,800.00 | 28,169.00 | 27,726.00 | 27,990.00 | 27,990.00 | 0.86% | 598,222 |
| Jul 8, 2025 | 28,001.00 | 28,072.00 | 27,576.00 | 27,752.00 | 27,752.00 | -0.81% | 729,779 |
| Jul 7, 2025 | 28,005.00 | 28,392.00 | 27,954.00 | 27,978.00 | 27,978.00 | -1.13% | 627,715 |
| Jul 4, 2025 | 28,600.00 | 28,600.00 | 28,209.00 | 28,299.00 | 28,299.00 | -0.27% | 364,697 |
| Jul 3, 2025 | 27,650.00 | 28,600.00 | 27,650.00 | 28,375.00 | 28,375.00 | 2.45% | 649,187 |
| Jul 2, 2025 | 28,055.00 | 28,318.00 | 27,566.00 | 27,696.00 | 27,696.00 | -1.65% | 1,021,970 |
| Jul 1, 2025 | 27,620.00 | 28,190.00 | 27,620.00 | 28,161.00 | 28,161.00 | 1.68% | 543,198 |
| Jun 30, 2025 | 28,000.00 | 28,169.00 | 27,695.00 | 27,696.00 | 27,696.00 | -1.58% | 1,522,983 |
| Jun 27, 2025 | 27,505.00 | 28,146.00 | 27,505.00 | 28,142.00 | 28,142.00 | 1.92% | 849,087 |
| Jun 26, 2025 | 28,195.00 | 28,195.00 | 27,512.00 | 27,611.00 | 27,611.00 | -0.94% | 763,875 |
| Jun 25, 2025 | 27,747.00 | 28,179.00 | 27,705.00 | 27,873.00 | 27,873.00 | - | 852,183 |
| Jun 24, 2025 | 27,375.00 | 28,030.00 | 27,375.00 | 27,872.00 | 27,872.00 | 2.43% | 570,334 |
| Jun 23, 2025 | 27,370.00 | 27,648.00 | 27,067.00 | 27,212.00 | 27,212.00 | -1.42% | 875,771 |
| Jun 20, 2025 | 27,800.00 | 27,840.00 | 27,459.00 | 27,603.00 | 27,603.00 | 0.74% | 2,259,425 |
| Jun 19, 2025 | 27,000.00 | 27,694.00 | 27,000.00 | 27,399.00 | 27,399.00 | 0.87% | 3,115,792 |